Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.85	13.85	13.85	13.85	1,837	-0.03(-0.22%)
Jul 30, 2003	13.84	13.90	13.84	13.88	8,818	+0.13(+0.97%)
Jul 29, 2003	13.77	13.77	13.66	13.74	8,451	-0.06(-0.45%)
Jul 28, 2003	13.81	13.84	13.81	13.81	3,674	+0.00(+0.00%)
Jul 25, 2003	13.81	13.81	13.81	13.81	1,837	+0.12(+0.86%)
Jul 24, 2003	13.74	13.74	13.69	13.69	11,023	+0.01(+0.10%)
Jul 23, 2003	13.76	13.76	13.68	13.68	4,041	-0.13(-0.91%)
Jul 22, 2003	13.76	13.83	13.76	13.80	2,572	+0.11(+0.82%)
Jul 21, 2003	13.80	13.80	13.68	13.69	15,432	-0.04(-0.30%)
Jul 18, 2003	13.74	13.74	13.66	13.73	10,288	-0.01(-0.10%)
Jul 17, 2003	13.72	13.74	13.72	13.74	734	-0.06(-0.43%)
Jul 16, 2003	13.77	13.88	13.77	13.80	3,306	-0.04(-0.26%)
Jul 15, 2003	13.81	13.84	13.81	13.84	1,469	-0.04(-0.27%)
Jul 14, 2003	13.73	13.90	13.72	13.88	16,167	+0.19(+1.37%)
Jul 11, 2003	13.83	13.88	13.69	13.69	6,981	-0.14(-0.98%)
Jul 10, 2003	13.83	13.87	13.83	13.83	8,451	+0.07(+0.47%)
Jul 09, 2003	13.58	13.76	13.58	13.76	2,939	+0.18(+1.32%)
Jul 08, 2003	13.54	13.58	13.54	13.58	15,065	-0.26(-1.87%)
Jul 07, 2003	13.88	13.88	13.84	13.84	5,879	+0.03(+0.20%)
Jul 03, 2003	13.90	13.90	13.81	13.81	2,204	-0.09(-0.65%)
Jul 02, 2003	13.89	13.90	13.89	13.90	1,837	+0.03(+0.20%)
Jul 01, 2003	14.15	14.19	13.81	13.87	33,069	-0.37(-2.62%)
Jun 30, 2003	14.59	14.59	14.25	14.25	18,739	-0.38(-2.57%)
Jun 27, 2003	14.70	14.70	14.62	14.62	8,451	-0.01(-0.04%)
Jun 26, 2003	14.52	14.63	14.52	14.63	1,837	-0.07(-0.46%)
Jun 25, 2003	14.40	14.70	14.37	14.70	5,879	+0.34(+2.37%)
Jun 24, 2003	14.36	14.36	14.36	14.36	0	+0.00(+0.00%)
Jun 23, 2003	14.56	14.60	14.36	14.36	3,674	-0.14(-0.94%)
Jun 20, 2003	14.49	14.49	14.49	14.49	367	+0.07(+0.47%)
Jun 19, 2003	14.38	14.42	14.38	14.42	2,939	+0.03(+0.19%)
Jun 18, 2003	14.45	14.45	14.38	14.40	10,288	-0.16(-1.12%)
Jun 17, 2003	14.42	14.64	14.42	14.56	6,613	+0.27(+1.89%)
Jun 16, 2003	14.42	14.51	14.29	14.29	9,185	-0.07(-0.45%)
Jun 13, 2003	14.42	14.42	14.19	14.36	18,004	-0.20(-1.40%)
Jun 12, 2003	13.95	14.63	13.95	14.56	30,130	+0.76(+5.52%)
Jun 11, 2003	13.13	13.92	13.06	13.80	48,134	+0.64(+4.90%)
Jun 10, 2003	13.34	13.34	13.14	13.15	21,311	-0.32(-2.36%)
Jun 09, 2003	13.61	13.61	13.34	13.47	29,395	+0.10(+0.71%)
Jun 06, 2003	14.14	14.15	13.36	13.38	33,436	-0.76(-5.39%)
Jun 05, 2003	14.15	14.15	14.04	14.14	24,618	-0.08(-0.57%)
Jun 04, 2003	14.29	14.34	14.22	14.22	2,939	-0.14(-0.95%)
Jun 03, 2003	14.49	14.49	14.27	14.36	6,981	-0.14(-0.94%)
Jun 02, 2003	14.83	14.89	14.49	14.49	33,804	-0.34(-2.29%)
May 30, 2003	14.45	14.83	14.45	14.83	23,883	+0.44(+3.02%)
May 29, 2003	14.34	14.42	14.34	14.40	6,246	-0.01(-0.09%)
May 28, 2003	14.43	14.45	14.29	14.41	11,758	-0.15(-1.03%)
May 27, 2003	14.10	14.56	14.04	14.56	27,557	+0.39(+2.79%)
May 23, 2003	14.69	14.69	14.04	14.17	32,334	-0.59(-3.98%)
May 22, 2003	14.63	14.78	14.53	14.75	13,227	+0.18(+1.23%)
May 21, 2003	14.29	14.61	14.29	14.57	8,818	+0.22(+1.52%)
May 20, 2003	14.08	14.56	14.08	14.36	16,167	+0.34(+2.45%)
May 19, 2003	13.68	14.02	13.68	14.01	8,083	+0.34(+2.47%)
May 16, 2003	13.43	13.68	13.42	13.68	14,330	+0.27(+2.05%)
May 15, 2003	13.27	13.40	13.27	13.40	1,469	+0.26(+1.95%)
May 14, 2003	13.02	13.14	13.02	13.14	2,572	+0.22(+1.68%)
May 13, 2003	12.92	13.01	12.92	12.93	3,674	+0.04(+0.32%)
May 12, 2003	12.88	12.96	12.88	12.89	2,572	+0.03(+0.21%)
May 09, 2003	12.79	12.86	12.79	12.86	4,409	+0.15(+1.18%)
May 08, 2003	12.67	12.74	12.67	12.71	1,469	+0.09(+0.71%)
May 07, 2003	12.55	12.62	12.54	12.62	4,041	+0.09(+0.69%)
May 06, 2003	12.53	12.53	12.53	12.53	734	+0.05(+0.44%)
May 05, 2003	12.40	12.48	12.40	12.48	3,674	+0.12(+0.99%)
May 02, 2003	12.33	12.36	12.33	12.36	1,837	+0.10(+0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.